Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.210 | 9.220 | 9.010 | 9.140 | 58,718 | -0.08(-0.87%) |
Jul 30, 2013 | 9.260 | 9.330 | 9.110 | 9.220 | 55,888 | -0.04(-0.43%) |
Jul 29, 2013 | 9.230 | 9.330 | 9.160 | 9.260 | 79,208 | -0.02(-0.22%) |
Jul 26, 2013 | 9.330 | 9.340 | 9.130 | 9.280 | 72,197 | -0.10(-1.07%) |
Jul 25, 2013 | 9.410 | 9.480 | 9.300 | 9.380 | 86,660 | -0.07(-0.74%) |
Jul 24, 2013 | 9.500 | 9.540 | 9.360 | 9.450 | 93,172 | -0.04(-0.42%) |
Jul 23, 2013 | 9.470 | 9.540 | 9.390 | 9.490 | 88,902 | +0.07(+0.74%) |
Jul 22, 2013 | 9.370 | 9.470 | 9.240 | 9.420 | 123,702 | -0.05(-0.53%) |
Jul 19, 2013 | 9.410 | 9.470 | 9.320 | 9.470 | 103,472 | +0.08(+0.85%) |
Jul 18, 2013 | 9.530 | 9.530 | 9.182 | 9.390 | 99,456 | -0.08(-0.90%) |
Jul 17, 2013 | 9.430 | 9.510 | 9.320 | 9.475 | 96,672 | +0.05(+0.58%) |
Jul 16, 2013 | 9.430 | 9.460 | 9.310 | 9.420 | 54,296 | -0.04(-0.42%) |
Jul 15, 2013 | 9.210 | 9.490 | 9.200 | 9.460 | 94,692 | +0.21(+2.27%) |
Jul 12, 2013 | 9.450 | 9.476 | 9.130 | 9.250 | 78,947 | -0.22(-2.32%) |
Jul 11, 2013 | 9.470 | 9.670 | 9.330 | 9.470 | 126,174 | +0.04(+0.42%) |
Jul 10, 2013 | 9.400 | 9.480 | 9.320 | 9.430 | 89,224 | +0.04(+0.43%) |
Jul 09, 2013 | 9.180 | 9.390 | 9.160 | 9.390 | 66,370 | +0.23(+2.51%) |
Jul 08, 2013 | 9.230 | 9.250 | 9.050 | 9.160 | 92,803 | -0.06(-0.65%) |
Jul 05, 2013 | 9.460 | 9.460 | 9.110 | 9.220 | 61,340 | -0.12(-1.28%) |
Jul 03, 2013 | 9.210 | 9.390 | 9.130 | 9.340 | 61,360 | +0.15(+1.63%) |
Jul 02, 2013 | 9.310 | 9.640 | 9.120 | 9.190 | 126,824 | -0.06(-0.65%) |
Jul 01, 2013 | 9.020 | 9.270 | 8.890 | 9.250 | 128,561 | +0.24(+2.66%) |
Jun 28, 2013 | 8.780 | 9.010 | 8.720 | 9.010 | 618,803 | +0.26(+2.97%) |
Jun 26, 2013 | 8.850 | 8.910 | 8.550 | 8.750 | 164,067 | -0.05(-0.57%) |
Jun 25, 2013 | 9.060 | 9.105 | 8.700 | 8.800 | 119,724 | -0.20(-2.22%) |
Jun 24, 2013 | 8.920 | 9.185 | 8.750 | 9.000 | 192,654 | +0.01(+0.11%) |
Jun 21, 2013 | 9.340 | 9.360 | 8.750 | 8.990 | 255,687 | -0.32(-3.44%) |
Jun 20, 2013 | 9.280 | 9.480 | 9.180 | 9.310 | 158,278 | -0.09(-0.96%) |
Jun 19, 2013 | 9.670 | 9.670 | 9.350 | 9.400 | 172,782 | -0.25(-2.59%) |
Jun 18, 2013 | 9.250 | 9.820 | 9.230 | 9.650 | 187,686 | +0.44(+4.78%) |
Jun 17, 2013 | 8.880 | 9.220 | 8.820 | 9.210 | 176,486 | +0.41(+4.66%) |
Jun 14, 2013 | 8.830 | 8.900 | 8.760 | 8.800 | 130,166 | -0.02(-0.23%) |
Jun 13, 2013 | 8.730 | 8.830 | 8.620 | 8.820 | 174,422 | +0.07(+0.80%) |
Jun 12, 2013 | 8.800 | 8.800 | 8.635 | 8.750 | 210,104 | -0.02(-0.23%) |
Jun 11, 2013 | 8.790 | 8.880 | 8.670 | 8.770 | 140,424 | -0.09(-1.02%) |
Jun 10, 2013 | 8.650 | 8.940 | 8.570 | 8.860 | 133,241 | +0.26(+3.02%) |
Jun 07, 2013 | 8.660 | 8.680 | 8.540 | 8.600 | 124,973 | -0.03(-0.35%) |
Jun 06, 2013 | 8.580 | 8.640 | 8.440 | 8.630 | 159,198 | +0.03(+0.35%) |
Jun 05, 2013 | 8.590 | 8.640 | 8.560 | 8.600 | 202,768 | +0.00(+0.00%) |
Jun 04, 2013 | 8.600 | 8.660 | 8.530 | 8.600 | 176,619 | +0.04(+0.47%) |
Jun 03, 2013 | 8.320 | 8.580 | 8.250 | 8.560 | 261,510 | +0.30(+3.63%) |
May 31, 2013 | 8.250 | 8.400 | 8.150 | 8.260 | 274,339 | -0.13(-1.55%) |
May 30, 2013 | 8.130 | 8.650 | 8.130 | 8.390 | 149,094 | +0.24(+2.94%) |
May 29, 2013 | 8.200 | 8.270 | 8.070 | 8.150 | 116,646 | -0.12(-1.45%) |
May 28, 2013 | 8.370 | 8.540 | 8.200 | 8.270 | 119,649 | +0.01(+0.12%) |
May 24, 2013 | 8.240 | 8.340 | 8.110 | 8.260 | 107,677 | +0.06(+0.73%) |
May 23, 2013 | 8.050 | 8.280 | 8.010 | 8.200 | 224,595 | -0.03(-0.36%) |
May 22, 2013 | 8.440 | 8.440 | 8.170 | 8.230 | 232,783 | -0.13(-1.56%) |
May 21, 2013 | 8.180 | 8.570 | 8.130 | 8.360 | 174,161 | +0.19(+2.33%) |
May 20, 2013 | 8.130 | 8.320 | 8.080 | 8.170 | 133,531 | +0.06(+0.74%) |
May 17, 2013 | 8.200 | 8.250 | 8.060 | 8.110 | 159,717 | -0.02(-0.25%) |
May 16, 2013 | 7.900 | 8.630 | 7.840 | 8.130 | 245,605 | +0.31(+3.96%) |
May 15, 2013 | 7.770 | 7.890 | 7.730 | 7.820 | 109,851 | +0.04(+0.51%) |
May 13, 2013 | 7.400 | 7.780 | 7.400 | 7.780 | 162,346 | +0.37(+4.99%) |
May 10, 2013 | 7.490 | 7.530 | 7.280 | 7.410 | 173,441 | -0.09(-1.20%) |
May 09, 2013 | 7.190 | 7.640 | 7.010 | 7.500 | 208,659 | +0.09(+1.21%) |
May 08, 2013 | 7.570 | 7.700 | 7.390 | 7.410 | 101,857 | -0.16(-2.11%) |
May 07, 2013 | 7.110 | 7.755 | 7.110 | 7.570 | 272,726 | +0.47(+6.62%) |
May 06, 2013 | 7.180 | 7.310 | 7.010 | 7.100 | 141,479 | -0.10(-1.39%) |
May 03, 2013 | 7.150 | 7.288 | 7.130 | 7.200 | 86,757 | +0.07(+0.98%) |
May 02, 2013 | 7.170 | 7.250 | 7.130 | 7.130 | 66,230 | +0.07(+0.99%) |